La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 123,02 +267,55 (+0,43 %)
Centene Corporation (CNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:72.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00072500 | 2024-06-14 10:47AM EDT | 2024-06-21 | 0.15 | 0.05 | 1.15 | +0.03 | +25.00% | 3 | 779 | 51.66% |
| CNC240719C00072500 | 2024-06-13 2:52PM EDT | 2024-07-19 | 0.70 | 0.80 | 0.95 | 0.00 | - | 308 | 654 | 26.83% |
| CNC240816C00072500 | 2024-06-14 10:32AM EDT | 2024-08-16 | 1.75 | 1.80 | 1.95 | +0.40 | +29.63% | 3 | 49 | 29.64% |
| CNC240920C00072500 | 2024-06-13 2:51PM EDT | 2024-09-20 | 2.05 | 2.45 | 2.65 | 0.00 | - | 3 | 157 | 28.88% |
| CNC241115C00072500 | 2024-06-13 3:23PM EDT | 2024-11-15 | 3.80 | 4.00 | 4.30 | -0.20 | -5.00% | 9 | 14 | 32.44% |
| CNC241220C00072500 | 2024-06-05 11:08AM EDT | 2024-12-20 | 5.12 | 4.60 | 4.90 | 0.00 | - | - | 2 | 32.32% |
| CNC250117C00072500 | 2024-06-12 1:31PM EDT | 2025-01-17 | 4.80 | 5.10 | 5.60 | 0.00 | - | 20 | 194 | 33.48% |
| CNC250620C00072500 | 2024-05-24 3:22PM EDT | 2025-06-20 | 11.60 | 7.60 | 10.10 | 0.00 | - | 4 | 6 | 41.85% |
| CNC260116C00072500 | 2024-05-24 1:08PM EDT | 2026-01-16 | 15.45 | 10.30 | 11.40 | 0.00 | - | 1 | 7 | 37.19% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00072500 | 2024-06-13 3:31PM EDT | 2024-06-21 | 3.80 | 2.30 | 3.80 | 0.00 | - | 3 | 564 | 36.13% |
| CNC240719P00072500 | 2024-06-14 11:11AM EDT | 2024-07-19 | 4.10 | 4.00 | 4.50 | -0.89 | -17.84% | 30 | 955 | 26.56% |
| CNC240816P00072500 | 2024-06-07 2:31PM EDT | 2024-08-16 | 4.40 | 4.70 | 6.90 | 0.00 | - | 1 | 342 | 42.30% |
| CNC240920P00072500 | 2024-06-13 2:52PM EDT | 2024-09-20 | 5.50 | 3.90 | 5.30 | 0.00 | - | 23 | 159 | 22.05% |
| CNC241115P00072500 | 2024-06-10 3:08PM EDT | 2024-11-15 | 5.90 | 6.00 | 6.30 | 0.00 | - | 8 | 92 | 23.47% |
| CNC250117P00072500 | 2024-06-10 3:03PM EDT | 2025-01-17 | 6.50 | 6.70 | 7.00 | 0.00 | - | 44 | 405 | 23.16% |
| CNC250620P00072500 | 2024-05-31 12:14PM EDT | 2025-06-20 | 7.30 | 5.90 | 8.40 | 0.00 | - | 1 | 518 | 22.81% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 2026-01-16 | 6.23 | 8.80 | 9.60 | 0.00 | - | 20 | 129 | 21.70% |
